Bemax Inc (PK) (BMXC)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0001 | 1.44927536232 | 0.0069 | 0.007 | 0.00685 | 19645 | 0.0069618 | CS |
| 4 | 0.0001 | 1.44927536232 | 0.0069 | 0.0071 | 0.0045 | 178770 | 0.00615736 | CS |
| 12 | -0.0025 | -26.3157894737 | 0.0095 | 0.0095 | 0.0033 | 283141 | 0.00655103 | CS |
| 26 | -0.006 | -46.1538461538 | 0.013 | 0.014 | 0.0033 | 346199 | 0.00731411 | CS |
| 52 | -0.04 | -85.1063829787 | 0.047 | 0.0595 | 0.0033 | 263422 | 0.01012633 | CS |
| 156 | -239.993 | -99.9970833333 | 240 | 248 | 0.0033 | 150799 | 6.82397973 | CS |
| 260 | -0.033 | -82.5 | 0.04 | 728 | 0.0004 | 14100068 | 0.75908405 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721856480 | 0.007 | 0 | 0.00 | 0.006965 | 0.007 | 0.00694 | 34656 |
| 1721770140 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 20001 |
| 1721683740 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.006965 | 21475 |
| 1721424180 | 0.007 | 0.0001 | 1.45 | 0.007 | 0.007 | 0.007 | 19226 |
| 1721337960 | 0.0069 | 0 | 0.00 | 0.0069 | 0.0069 | 0.0069 | 27000 |
| 1721251320 | 0.0069 | 0 | 0.00 | 0.0069 | 0.0069 | 0.00685 | 10523 |
| 1721164920 | 0.0069 | 0.000245 | 3.68 | 0.006655 | 0.0069 | 0.006655 | 22175 |
| 1721078940 | 0.006655 | 5.5E-5 | 0.83 | 0.0069 | 0.0069 | 0.006655 | 15809 |
| 1720819200 | 0.0066 | -0.0002 | -2.94 | 0.0068 | 0.00685 | 0.0066 | 271521 |
| 1720733280 | 0.0068 | 0 | 0.00 | 0.00659 | 0.00685 | 0.00649 | 313905 |
| 1720646880 | 0.0068 | -5.0E-5 | -0.73 | 0.00685 | 0.00685 | 0.0065 | 52452 |
| 1720560540 | 0.00685 | -0.00015 | -2.14 | 0.007 | 0.007 | 0.00645 | 175556 |
| 1720473600 | 0.007 | 0.0002 | 2.94 | 0.006765 | 0.007 | 0.006765 | 120809 |
| 1720214640 | 0.0068 | 0.0001 | 1.49 | 0.0067 | 0.0068 | 0.0067 | 50958 |
| 1720041000 | 0.0067 | 0.0017 | 34.00 | 0.005265 | 0.0067 | 0.005265 | 161584 |
| 1719955740 | 0.005 | -0.0019 | -27.54 | 0.007 | 0.0071 | 0.0045 | 1284760 |
| 1719868980 | 0.0069 | -0.0001 | -1.43 | 0.007 | 0.007 | 0.00675 | 143115 |
| 1719610020 | 0.007 | 0 | 0.00 | 0.0067 | 0.007 | 0.0067 | 304475 |
| 1719523200 | 0.007 | 0 | 0.00 | 0.0065 | 0.007 | 0.0063 | 212825 |
| 1719437040 | 0.007 | 0.0001 | 1.45 | 0.0069 | 0.007 | 0.0062899 | 168463 |
| 1719350880 | 0.0069 | 0.0001 | 1.47 | 0.0068 | 0.0069 | 0.0068 | 142175 |
| 1719264540 | 0.0068 | -0.0002 | -2.86 | 0.007 | 0.007 | 0.0053 | 261111 |
| 1719005220 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.0068 | 178004 |
| 1718918640 | 0.007 | 0.0005 | 7.69 | 0.00664 | 0.007 | 0.00664 | 1093434 |
| 1718746140 | 0.0065 | 0.0005 | 8.33 | 0.0061 | 0.007 | 0.0059 | 2519417 |
| 1718659680 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.005825 | 142557 |
| 1718400300 | 0.006 | 0 | 0.00 | 0.0055 | 0.006 | 0.0055 | 343066 |
| 1718314140 | 0.006 | -4.0E-5 | -0.66 | 0.005955 | 0.0062 | 0.005955 | 67000 |
| 1718227380 | 0.00604 | 4.0E-5 | 0.67 | 0.00599 | 0.0062 | 0.0055 | 229705 |
| 1718141340 | 0.006 | -0.0002 | -3.23 | 0.0066 | 0.0066 | 0.0057999 | 338941 |
| 1718054880 | 0.0062 | -0.0001 | -1.59 | 0.0063 | 0.0063 | 0.00595 | 372320 |
| 1717795800 | 0.0063 | 0.00015 | 2.44 | 0.0069 | 0.0069 | 0.006 | 556398 |
| 1717709400 | 0.00615 | -5.0E-5 | -0.81 | 0.008 | 0.008 | 0.0053 | 666964 |
| 1717622460 | 0.0062 | 0.0009 | 16.98 | 0.0052 | 0.0062 | 0.0052 | 769296 |
| 1717536360 | 0.0053 | 0.0001 | 1.92 | 0.0051 | 0.0053 | 0.0051 | 212350 |
| 1717450140 | 0.0052 | 0.0006 | 13.04 | 0.0051 | 0.0052 | 0.0051 | 278644 |
| 1717190940 | 0.0046 | -0.001225 | -21.03 | 0.005935 | 0.006 | 0.0046 | 160650 |
| 1717104540 | 0.005825 | -0.002175 | -27.19 | 0.008 | 0.008 | 0.005825 | 355972 |
| 1717018020 | 0.008 | 0.0006 | 8.11 | 0.008 | 0.0083 | 0.0074 | 1005700 |
| 1716931740 | 0.0074 | -0.0005 | -6.33 | 0.0077 | 0.0079 | 0.0074 | 905990 |
| 1716585840 | 0.0079 | 0.0008 | 11.27 | 0.0078 | 0.0081 | 0.0078 | 675328 |
| 1716499740 | 0.0071 | 0.0001 | 1.43 | 0.007 | 0.0071 | 0.007 | 108650 |
| 1716412800 | 0.007 | 0 | 0.00 | 0.0075 | 0.0075 | 0.007 | 105000 |
| 1716326580 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 0 |
| 1716240180 | 0.007 | 0.0005 | 7.69 | 0.007 | 0.007 | 0.007 | 13366 |
| 1715981340 | 0.0065 | 0 | 0.00 | 0.0065 | 0.0065 | 0.0065 | 0 |
| 1715894940 | 0.0065 | 0 | 0.00 | 0.0065 | 0.0065 | 0.0065 | 5028 |
| 1715808000 | 0.0065 | 0.0002 | 3.17 | 0.00622 | 0.0065 | 0.00622 | 10244 |
| 1715722140 | 0.0063 | 0.0004 | 6.78 | 0.0059 | 0.0063 | 0.0059 | 130389 |
| 1715635200 | 0.0059 | 0.00056 | 10.49 | 0.0059 | 0.0059 | 0.0059 | 21001 |
| 1715376000 | 0.00534 | -0.00236 | -30.65 | 0.00784 | 0.00784 | 0.0033 | 166000 |
| 1715289720 | 0.0077 | -0.0005 | -6.10 | 0.0078 | 0.0078 | 0.0077 | 36595 |
| 1715203200 | 0.0082 | 0.0007 | 9.33 | 0.0082 | 0.0082 | 0.0082 | 10056 |
| 1715117340 | 0.0075 | -0.0003 | -3.85 | 0.008 | 0.0080249 | 0.0075 | 99186 |
| 1715030940 | 0.0078 | -0.0002 | -2.50 | 0.008 | 0.008 | 0.0078 | 61253 |
| 1714771740 | 0.008 | 0 | 0.00 | 0.0084 | 0.0084 | 0.008 | 17199 |
| 1714685340 | 0.008 | 0.0002 | 2.56 | 0.0095 | 0.0095 | 0.0072 | 42002 |
| 1714598400 | 0.0078 | -0.0002 | -2.50 | 0.0095 | 0.0095 | 0.0078 | 75152 |
| 1714512600 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 20501 |
| 1714425720 | 0.008 | 0.0004 | 5.26 | 0.008 | 0.008 | 0.008 | 34000 |
| 1714166580 | 0.0076 | 0 | 0.00 | 0.0076 | 0.0076 | 0.0076 | 76000 |
| 1714080300 | 0.0076 | -0.0004 | -5.00 | 0.008 | 0.008 | 0.007 | 363055 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
